D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 3:59PM EST | 55.00 | 73.50 | 75.20 | 78.50 | 0.00 | - | - | 1 | 79.00% |
| DHI240517C00070000 | 2023-10-17 10:18AM EST | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-11-28 11:53AM EST | 75.00 | 53.40 | 56.90 | 58.20 | 0.00 | - | 1 | 14 | 61.16% |
| DHI240517C00080000 | 2023-09-28 11:55AM EST | 80.00 | 33.30 | 26.20 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240517C00085000 | 2023-10-09 10:36AM EST | 85.00 | 25.59 | 39.70 | 40.20 | 0.00 | - | 5 | 5 | 0.00% |
| DHI240517C00090000 | 2023-11-28 10:03AM EST | 90.00 | 38.60 | 42.90 | 44.20 | 0.00 | - | 1 | 51 | 51.26% |
| DHI240517C00095000 | 2023-11-07 9:45AM EST | 95.00 | 30.60 | 38.30 | 39.50 | 0.00 | - | 1 | 37 | 50.87% |
| DHI240517C00100000 | 2023-11-27 11:07AM EST | 100.00 | 30.30 | 34.00 | 35.20 | 0.00 | - | 1 | 31 | 48.43% |
| DHI240517C00105000 | 2023-11-28 11:47AM EST | 105.00 | 26.31 | 29.70 | 30.50 | 0.00 | - | 1 | 66 | 43.90% |
| DHI240517C00110000 | 2023-11-16 10:23AM EST | 110.00 | 23.48 | 25.60 | 26.00 | 0.00 | - | 5 | 65 | 40.07% |
| DHI240517C00115000 | 2023-12-01 1:57PM EST | 115.00 | 21.50 | 21.70 | 22.00 | +2.01 | +10.31% | 1 | 71 | 37.72% |
| DHI240517C00120000 | 2023-11-30 9:44AM EST | 120.00 | 18.05 | 18.10 | 18.50 | +3.45 | +23.63% | 20 | 83 | 36.38% |
| DHI240517C00125000 | 2023-12-01 11:39AM EST | 125.00 | 15.00 | 14.60 | 15.00 | +2.58 | +20.77% | 5 | 54 | 34.27% |
| DHI240517C00130000 | 2023-12-01 2:12PM EST | 130.00 | 11.95 | 11.90 | 12.80 | +2.65 | +28.49% | 3 | 130 | 35.10% |
| DHI240517C00135000 | 2023-12-01 12:55PM EST | 135.00 | 9.46 | 9.20 | 10.00 | +2.01 | +26.98% | 2 | 25 | 33.30% |
| DHI240517C00140000 | 2023-12-01 1:17PM EST | 140.00 | 7.30 | 7.20 | 7.40 | +1.80 | +32.73% | 204 | 167 | 31.14% |
| DHI240517C00145000 | 2023-11-30 10:22AM EST | 145.00 | 3.95 | 5.40 | 6.20 | 0.00 | - | 2 | 18 | 32.14% |
| DHI240517C00150000 | 2023-11-29 2:12PM EST | 150.00 | 3.05 | 4.00 | 4.20 | 0.00 | - | 4 | 28 | 29.77% |
| DHI240517C00155000 | 2023-11-27 11:29AM EST | 155.00 | 2.20 | 2.90 | 3.10 | 0.00 | - | 2 | 15 | 29.32% |
| DHI240517C00160000 | 2023-11-28 11:10AM EST | 160.00 | 2.00 | 2.05 | 2.20 | +0.50 | +33.33% | 10 | 571 | 28.70% |
| DHI240517C00165000 | 2023-11-08 12:45PM EST | 165.00 | 1.10 | 1.40 | 1.55 | 0.00 | - | 1 | 3 | 28.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2023-09-29 1:34PM EST | 55.00 | 0.45 | 0.20 | 0.95 | 0.00 | - | 3 | 3 | 71.09% |
| DHI240517P00060000 | 2023-11-01 1:05PM EST | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 59.96% |
| DHI240517P00065000 | 2023-11-16 3:51PM EST | 65.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 52.44% |
| DHI240517P00070000 | 2023-11-10 12:04PM EST | 70.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 84 | 110 | 56.06% |
| DHI240517P00075000 | 2023-11-22 11:52AM EST | 75.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 1,247 | 48.46% |
| DHI240517P00080000 | 2023-11-14 10:26AM EST | 80.00 | 0.48 | 0.15 | 0.65 | 0.00 | - | 2 | 16 | 44.31% |
| DHI240517P00085000 | 2023-11-17 2:40PM EST | 85.00 | 0.77 | 0.25 | 0.95 | 0.00 | - | 1 | 13 | 43.12% |
| DHI240517P00090000 | 2023-11-29 12:34PM EST | 90.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 8 | 43 | 36.89% |
| DHI240517P00095000 | 2023-11-30 12:23PM EST | 95.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 1 | 29 | 34.74% |
| DHI240517P00100000 | 2023-11-28 11:06AM EST | 100.00 | 1.78 | 1.30 | 1.45 | 0.00 | - | 2 | 98 | 33.15% |
| DHI240517P00105000 | 2023-11-30 9:44AM EST | 105.00 | 2.50 | 1.80 | 2.05 | 0.00 | - | 1 | 70 | 31.97% |
| DHI240517P00110000 | 2023-12-01 10:51AM EST | 110.00 | 2.80 | 2.55 | 2.70 | -0.38 | -11.95% | 4 | 136 | 30.18% |
| DHI240517P00115000 | 2023-12-01 2:45PM EST | 115.00 | 3.60 | 3.60 | 3.80 | -0.90 | -20.00% | 4 | 143 | 29.38% |
| DHI240517P00120000 | 2023-12-01 3:55PM EST | 120.00 | 4.91 | 4.70 | 5.00 | -1.01 | -17.06% | 3 | 103 | 27.91% |
| DHI240517P00125000 | 2023-12-01 2:40PM EST | 125.00 | 6.54 | 6.40 | 7.00 | -1.46 | -18.25% | 2 | 96 | 27.92% |
| DHI240517P00130000 | 2023-12-01 2:45PM EST | 130.00 | 8.60 | 8.30 | 8.90 | -1.65 | -16.10% | 3 | 181 | 26.45% |
| DHI240517P00135000 | 2023-11-14 3:00PM EST | 135.00 | 12.80 | 10.80 | 11.10 | 0.00 | - | 6 | 8 | 24.71% |
| DHI240517P00140000 | 2023-11-29 9:30AM EST | 140.00 | 16.00 | 13.60 | 14.50 | 0.00 | - | 1 | 8 | 25.20% |
| DHI240517P00145000 | 2023-09-20 10:28AM EST | 145.00 | 30.70 | 42.80 | 46.30 | 0.00 | - | - | 8 | 101.31% |
| DHI240517P00155000 | 2023-11-14 10:31AM EST | 155.00 | 25.60 | 24.70 | 25.20 | 0.00 | - | - | 1 | 20.47% |
© 2023 Yahoo. All rights reserved.